Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.84 | 31.90 | 30.28 | 30.75 | 1,402,187 | -0.75(-2.38%) |
Apr 23, 2024 | 29.78 | 32.09 | 29.61 | 31.50 | 1,065,616 | +2.05(+6.96%) |
Apr 22, 2024 | 28.38 | 29.49 | 27.96 | 29.45 | 935,699 | +1.50(+5.37%) |
Apr 19, 2024 | 28.39 | 29.20 | 27.41 | 27.95 | 1,089,839 | -0.41(-1.45%) |
Apr 18, 2024 | 28.27 | 29.04 | 28.03 | 28.36 | 807,825 | -0.21(-0.74%) |
Apr 17, 2024 | 29.09 | 29.24 | 28.18 | 28.57 | 837,765 | -0.04(-0.14%) |
Apr 16, 2024 | 28.74 | 28.78 | 27.86 | 28.61 | 871,062 | -0.63(-2.15%) |
Apr 15, 2024 | 31.07 | 31.07 | 29.02 | 29.24 | 864,282 | -1.44(-4.69%) |
Apr 12, 2024 | 32.08 | 32.37 | 30.30 | 30.68 | 1,092,011 | -2.00(-6.12%) |
Apr 11, 2024 | 32.18 | 33.04 | 31.81 | 32.68 | 609,023 | +0.82(+2.57%) |
Apr 10, 2024 | 31.32 | 32.54 | 30.86 | 31.86 | 704,879 | -1.87(-5.54%) |
Apr 09, 2024 | 33.08 | 33.83 | 32.87 | 33.73 | 602,337 | +0.76(+2.31%) |
Apr 08, 2024 | 32.95 | 33.06 | 32.36 | 32.97 | 513,802 | +0.36(+1.10%) |
Apr 05, 2024 | 31.57 | 33.09 | 31.21 | 32.61 | 631,065 | +0.63(+1.97%) |
Apr 04, 2024 | 33.94 | 34.25 | 31.91 | 31.98 | 701,940 | -1.36(-4.08%) |
Apr 03, 2024 | 32.69 | 34.39 | 32.52 | 33.34 | 691,952 | +0.42(+1.28%) |
Apr 02, 2024 | 33.22 | 33.50 | 32.48 | 32.92 | 991,446 | -1.49(-4.33%) |
Apr 01, 2024 | 34.21 | 34.50 | 33.19 | 34.41 | 911,561 | +0.10(+0.29%) |
Mar 28, 2024 | 34.54 | 34.25 | 34.25 | 34.31 | 1,187,687 | -0.17(-0.49%) |
Mar 27, 2024 | 34.37 | 34.56 | 33.66 | 34.48 | 514,209 | +0.73(+2.16%) |
Mar 26, 2024 | 34.96 | 35.27 | 33.16 | 33.75 | 637,105 | -0.48(-1.40%) |
Mar 25, 2024 | 34.23 | 34.97 | 33.90 | 34.23 | 535,508 | -0.37(-1.07%) |
Mar 22, 2024 | 35.67 | 36.11 | 34.17 | 34.60 | 651,473 | -1.43(-3.97%) |
Mar 21, 2024 | 36.08 | 36.92 | 35.19 | 36.03 | 645,500 | +0.62(+1.75%) |
Mar 20, 2024 | 33.46 | 35.78 | 33.26 | 35.41 | 566,383 | +1.65(+4.89%) |
Mar 19, 2024 | 33.01 | 34.31 | 33.00 | 33.76 | 441,674 | -0.07(-0.21%) |
Mar 18, 2024 | 33.77 | 34.52 | 32.87 | 33.83 | 634,185 | +0.19(+0.56%) |
Mar 15, 2024 | 34.41 | 35.19 | 33.42 | 33.64 | 1,005,579 | -0.92(-2.66%) |
Mar 14, 2024 | 35.02 | 35.06 | 33.84 | 34.56 | 789,775 | -0.98(-2.76%) |
Mar 13, 2024 | 34.43 | 36.24 | 34.30 | 35.54 | 728,894 | +0.74(+2.13%) |
Mar 12, 2024 | 36.82 | 37.28 | 34.40 | 34.80 | 759,264 | -2.06(-5.59%) |
Mar 11, 2024 | 36.82 | 37.84 | 36.50 | 36.86 | 490,593 | -0.71(-1.89%) |
Mar 08, 2024 | 39.08 | 41.45 | 36.60 | 37.57 | 617,157 | -0.42(-1.11%) |
Mar 07, 2024 | 38.32 | 39.17 | 37.34 | 37.99 | 618,495 | -0.09(-0.24%) |
Mar 06, 2024 | 37.67 | 39.25 | 37.09 | 38.08 | 791,876 | +1.29(+3.51%) |
Mar 05, 2024 | 37.80 | 38.14 | 36.31 | 36.79 | 802,859 | -1.45(-3.79%) |
Mar 04, 2024 | 39.04 | 39.09 | 36.40 | 38.24 | 1,128,023 | -0.65(-1.67%) |
Mar 01, 2024 | 39.36 | 40.70 | 38.25 | 38.89 | 1,005,577 | -0.40(-1.02%) |
Feb 29, 2024 | 42.00 | 42.08 | 39.16 | 39.29 | 915,452 | -0.96(-2.39%) |
Feb 28, 2024 | 40.41 | 41.58 | 39.65 | 40.25 | 585,775 | -0.74(-1.81%) |
Feb 27, 2024 | 41.24 | 41.86 | 40.75 | 40.99 | 919,187 | +0.40(+0.99%) |
Feb 26, 2024 | 37.78 | 40.68 | 37.67 | 40.59 | 833,352 | +2.39(+6.26%) |
Feb 23, 2024 | 38.00 | 38.73 | 37.68 | 38.20 | 597,593 | -0.42(-1.09%) |
Feb 22, 2024 | 38.87 | 39.21 | 37.96 | 38.62 | 801,679 | +0.26(+0.68%) |
Feb 21, 2024 | 38.51 | 38.74 | 37.15 | 38.36 | 797,702 | -1.15(-2.91%) |
Feb 20, 2024 | 39.93 | 40.78 | 38.55 | 39.51 | 802,230 | -1.38(-3.37%) |
Feb 16, 2024 | 40.38 | 42.38 | 39.61 | 40.89 | 949,789 | -0.61(-1.47%) |
Feb 15, 2024 | 40.76 | 43.21 | 39.74 | 41.50 | 1,520,092 | +1.65(+4.14%) |
Feb 14, 2024 | 37.99 | 40.37 | 36.75 | 39.85 | 919,158 | +2.84(+7.67%) |
Feb 13, 2024 | 37.08 | 38.28 | 35.22 | 37.01 | 1,854,258 | -3.60(-8.86%) |
Feb 12, 2024 | 37.95 | 40.83 | 37.52 | 40.61 | 1,715,624 | +2.42(+6.34%) |
Feb 09, 2024 | 36.74 | 38.40 | 36.32 | 38.19 | 929,675 | +1.68(+4.60%) |
Feb 08, 2024 | 34.99 | 37.05 | 34.63 | 36.51 | 772,075 | +1.54(+4.40%) |
Feb 07, 2024 | 36.57 | 36.96 | 34.86 | 34.97 | 886,410 | -2.00(-5.41%) |
Feb 06, 2024 | 36.29 | 37.40 | 35.90 | 36.97 | 1,279,695 | +0.56(+1.54%) |
Feb 05, 2024 | 35.50 | 36.48 | 34.02 | 36.41 | 1,153,409 | -0.18(-0.49%) |
Feb 02, 2024 | 38.00 | 38.04 | 34.33 | 36.59 | 2,060,783 | +3.33(+10.01%) |